Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.88 | 51.53 | 49.67 | 51.43 | 9,047,648 | +1.53(+3.08%) |
Nov 29, 2022 | 50.72 | 50.84 | 49.66 | 49.90 | 4,698,060 | -1.04(-2.05%) |
Nov 28, 2022 | 51.87 | 52.24 | 50.84 | 50.94 | 4,001,314 | -0.75(-1.44%) |
Nov 25, 2022 | 51.95 | 51.98 | 51.65 | 51.69 | 1,735,152 | -0.28(-0.54%) |
Nov 23, 2022 | 51.86 | 52.21 | 51.73 | 51.97 | 3,951,982 | +0.39(+0.75%) |
Nov 22, 2022 | 50.91 | 51.72 | 50.64 | 51.58 | 5,983,042 | +1.03(+2.04%) |
Nov 21, 2022 | 50.00 | 50.69 | 49.84 | 50.55 | 5,097,848 | +0.70(+1.40%) |
Nov 18, 2022 | 49.70 | 49.94 | 49.14 | 49.85 | 4,173,568 | +0.37(+0.75%) |
Nov 17, 2022 | 48.97 | 49.72 | 48.75 | 49.48 | 3,583,142 | -0.12(-0.23%) |
Nov 16, 2022 | 49.40 | 49.71 | 49.28 | 49.59 | 4,654,440 | +0.52(+1.07%) |
Nov 15, 2022 | 49.23 | 49.41 | 48.46 | 49.07 | 6,129,694 | +0.61(+1.26%) |
Nov 14, 2022 | 49.26 | 49.30 | 48.38 | 48.46 | 3,514,622 | -0.60(-1.22%) |
Nov 11, 2022 | 49.50 | 49.66 | 48.11 | 49.06 | 5,388,758 | -0.59(-1.19%) |
Nov 10, 2022 | 49.35 | 49.77 | 48.49 | 49.65 | 6,659,294 | +1.53(+3.19%) |
Nov 09, 2022 | 48.85 | 48.95 | 48.05 | 48.12 | 3,929,322 | -0.81(-1.67%) |
Nov 08, 2022 | 49.25 | 49.67 | 48.51 | 48.93 | 5,263,836 | -0.52(-1.05%) |
Nov 07, 2022 | 49.16 | 49.56 | 48.91 | 49.45 | 6,082,174 | +0.48(+0.98%) |
Nov 04, 2022 | 48.91 | 50.23 | 47.63 | 48.97 | 12,367,496 | +3.42(+7.52%) |
Nov 03, 2022 | 45.28 | 45.94 | 45.06 | 45.55 | 5,182,778 | -0.31(-0.68%) |
Nov 02, 2022 | 47.20 | 45.84 | 45.85 | 4,571,698 | -1.32(-2.80%) | |
Nov 01, 2022 | 47.90 | 48.00 | 46.74 | 47.17 | 5,388,216 | +0.31(+0.67%) |
Oct 31, 2022 | 46.47 | 47.12 | 46.24 | 46.86 | 5,947,588 | +0.09(+0.19%) |
Oct 28, 2022 | 46.00 | 46.85 | 45.85 | 46.77 | 4,341,094 | +0.91(+1.97%) |
Oct 27, 2022 | 46.12 | 46.30 | 45.77 | 45.87 | 4,959,160 | -0.14(-0.30%) |
Oct 26, 2022 | 45.90 | 46.52 | 45.76 | 46.01 | 5,018,508 | +0.18(+0.38%) |
Oct 25, 2022 | 45.28 | 45.85 | 45.03 | 45.83 | 3,276,306 | +0.77(+1.72%) |
Oct 24, 2022 | 44.28 | 45.09 | 43.92 | 45.05 | 4,304,642 | +1.26(+2.88%) |
Oct 21, 2022 | 43.24 | 43.92 | 42.80 | 43.80 | 6,638,938 | +0.29(+0.67%) |
Oct 20, 2022 | 44.02 | 44.48 | 43.49 | 43.51 | 4,407,148 | -0.61(-1.39%) |
Oct 19, 2022 | 45.05 | 45.16 | 44.02 | 44.12 | 4,420,460 | -1.12(-2.48%) |
Oct 18, 2022 | 45.46 | 46.22 | 44.73 | 45.24 | 4,377,830 | +0.55(+1.23%) |
Oct 17, 2022 | 44.16 | 45.05 | 44.15 | 44.69 | 4,545,118 | +0.99(+2.27%) |
Oct 14, 2022 | 45.69 | 45.69 | 43.63 | 43.70 | 7,404,372 | -1.34(-2.98%) |
Oct 13, 2022 | 43.88 | 45.40 | 42.88 | 45.04 | 8,063,378 | +0.26(+0.57%) |
Oct 12, 2022 | 45.12 | 45.37 | 44.77 | 44.78 | 5,208,392 | +0.05(+0.12%) |
Oct 11, 2022 | 45.30 | 45.51 | 44.69 | 44.73 | 7,950,712 | -0.78(-1.71%) |
Oct 10, 2022 | 45.33 | 45.70 | 44.99 | 45.51 | 4,284,954 | +0.36(+0.81%) |
Oct 07, 2022 | 45.59 | 45.71 | 44.97 | 45.15 | 5,551,696 | -0.72(-1.58%) |
Oct 06, 2022 | 46.03 | 46.56 | 45.76 | 45.87 | 4,303,102 | -0.22(-0.48%) |
Oct 05, 2022 | 45.57 | 46.31 | 45.27 | 46.09 | 4,270,344 | +0.27(+0.58%) |
Oct 04, 2022 | 45.08 | 45.87 | 45.07 | 45.83 | 4,767,550 | +1.29(+2.90%) |
Oct 03, 2022 | 43.76 | 44.77 | 43.56 | 44.53 | 4,687,560 | +1.05(+2.43%) |
Sep 30, 2022 | 44.23 | 44.52 | 43.41 | 43.48 | 5,921,594 | -0.53(-1.19%) |
Sep 29, 2022 | 44.58 | 44.97 | 43.54 | 44.01 | 5,915,258 | -0.70(-1.55%) |
Sep 28, 2022 | 43.88 | 44.99 | 43.59 | 44.70 | 5,678,422 | +1.03(+2.35%) |
Sep 27, 2022 | 44.17 | 44.78 | 43.50 | 43.67 | 5,584,650 | -0.28(-0.64%) |
Sep 26, 2022 | 43.55 | 44.45 | 43.53 | 43.95 | 5,723,592 | +0.41(+0.94%) |
Sep 23, 2022 | 43.23 | 43.59 | 43.08 | 43.55 | 4,092,040 | +0.16(+0.37%) |
Sep 22, 2022 | 43.34 | 43.75 | 43.33 | 43.38 | 3,894,352 | -0.14(-0.31%) |
Sep 21, 2022 | 44.08 | 44.80 | 43.51 | 43.52 | 4,330,488 | -0.33(-0.75%) |
Sep 20, 2022 | 43.68 | 44.05 | 43.34 | 43.85 | 2,942,366 | -0.07(-0.17%) |
Sep 19, 2022 | 43.53 | 44.09 | 43.34 | 43.92 | 3,150,166 | +0.30(+0.70%) |
Sep 16, 2022 | 43.62 | 43.82 | 43.22 | 43.62 | 8,566,746 | -0.07(-0.15%) |
Sep 15, 2022 | 44.30 | 44.73 | 43.55 | 43.69 | 4,034,166 | -0.78(-1.75%) |
Sep 14, 2022 | 44.77 | 45.00 | 43.99 | 44.47 | 4,387,714 | -0.30(-0.67%) |
Sep 13, 2022 | 45.98 | 46.24 | 44.62 | 44.77 | 5,612,280 | -2.02(-4.31%) |
Sep 12, 2022 | 46.62 | 47.12 | 46.31 | 46.78 | 5,499,864 | +0.56(+1.22%) |
Sep 09, 2022 | 45.78 | 46.47 | 45.72 | 46.22 | 4,955,264 | +0.51(+1.10%) |
Sep 08, 2022 | 45.24 | 45.73 | 44.74 | 45.71 | 4,455,586 | +0.48(+1.07%) |
Sep 07, 2022 | 44.44 | 45.33 | 44.44 | 45.23 | 3,490,924 | +0.93(+2.10%) |
Sep 06, 2022 | 44.68 | 45.34 | 44.20 | 44.30 | 4,912,734 | +0.10(+0.23%) |
Sep 02, 2022 | 44.90 | 45.35 | 43.99 | 44.20 | 6,926,634 | -0.30(-0.69%) |
Sep 01, 2022 | 44.03 | 44.54 | 43.81 | 44.50 | 4,628,086 | +0.09(+0.19%) |
Aug 31, 2022 | 44.55 | 44.83 | 44.19 | 44.41 | 6,568,782 | +0.15(+0.34%) |
Aug 30, 2022 | 44.38 | 44.45 | 43.79 | 44.27 | 4,759,128 | -0.03(-0.07%) |
Aug 29, 2022 | 44.30 | 44.67 | 43.95 | 44.30 | 3,448,870 | -0.28(-0.63%) |
Aug 26, 2022 | 45.55 | 45.66 | 44.53 | 44.58 | 4,215,568 | -1.02(-2.23%) |
Aug 25, 2022 | 45.20 | 45.65 | 45.12 | 45.59 | 3,009,040 | +0.38(+0.83%) |
Aug 24, 2022 | 45.00 | 45.33 | 44.88 | 45.22 | 2,705,362 | +0.14(+0.30%) |
Aug 23, 2022 | 44.60 | 45.15 | 44.43 | 45.08 | 4,434,252 | +0.28(+0.64%) |
Aug 22, 2022 | 45.01 | 45.19 | 44.69 | 44.80 | 4,016,624 | -0.50(-1.10%) |
Aug 19, 2022 | 45.38 | 45.69 | 45.14 | 45.30 | 3,818,064 | -0.34(-0.73%) |
Aug 18, 2022 | 45.77 | 46.09 | 45.52 | 45.63 | 3,331,332 | -0.12(-0.27%) |
Aug 17, 2022 | 45.88 | 46.05 | 45.56 | 45.76 | 2,522,466 | -0.38(-0.83%) |
Aug 16, 2022 | 45.78 | 46.38 | 45.51 | 46.14 | 3,047,788 | +0.24(+0.53%) |
Aug 15, 2022 | 45.08 | 46.09 | 45.00 | 45.90 | 3,627,578 | +0.89(+1.97%) |
Aug 12, 2022 | 44.69 | 45.07 | 44.48 | 45.01 | 5,929,770 | +0.36(+0.81%) |
Aug 11, 2022 | 44.70 | 45.38 | 44.48 | 44.65 | 4,177,266 | -0.26(-0.58%) |
Aug 10, 2022 | 44.94 | 45.77 | 44.70 | 44.91 | 7,162,040 | +0.50(+1.14%) |
Aug 09, 2022 | 44.39 | 44.49 | 43.68 | 44.41 | 12,434,042 | -0.31(-0.69%) |
Aug 08, 2022 | 45.86 | 46.01 | 44.57 | 44.72 | 5,369,618 | -0.97(-2.13%) |
Aug 05, 2022 | 45.80 | 46.23 | 44.42 | 45.69 | 13,870,510 | -2.49(-5.17%) |
Aug 04, 2022 | 47.88 | 48.21 | 47.55 | 48.18 | 6,159,254 | +0.16(+0.32%) |
Aug 03, 2022 | 48.34 | 48.58 | 47.95 | 48.02 | 5,958,542 | -0.43(-0.88%) |
Aug 02, 2022 | 48.95 | 49.04 | 48.02 | 48.45 | 6,194,036 | -0.79(-1.61%) |
Aug 01, 2022 | 49.28 | 49.51 | 48.84 | 49.24 | 6,048,032 | -0.57(-1.13%) |
Jul 29, 2022 | 49.15 | 49.91 | 48.93 | 49.81 | 6,023,170 | +0.36(+0.72%) |
Jul 28, 2022 | 48.75 | 49.55 | 48.47 | 49.45 | 3,857,110 | +0.76(+1.56%) |
Jul 27, 2022 | 47.63 | 48.83 | 47.38 | 48.70 | 4,550,870 | +0.75(+1.56%) |
Jul 26, 2022 | 47.95 | 48.13 | 47.67 | 47.95 | 3,353,222 | +0.02(+0.05%) |
Jul 25, 2022 | 47.73 | 48.13 | 47.19 | 47.92 | 3,755,954 | +0.39(+0.81%) |
Jul 22, 2022 | 47.95 | 48.05 | 47.08 | 47.53 | 3,911,154 | -0.35(-0.73%) |
Jul 21, 2022 | 48.30 | 48.49 | 47.41 | 47.88 | 4,547,498 | -0.32(-0.65%) |
Jul 20, 2022 | 48.19 | 48.92 | 48.08 | 48.20 | 5,166,292 | +0.07(+0.15%) |
Jul 19, 2022 | 48.00 | 48.20 | 47.70 | 48.13 | 4,866,474 | +0.62(+1.30%) |
Jul 18, 2022 | 48.74 | 48.77 | 47.45 | 47.51 | 4,577,058 | -1.07(-2.19%) |
Jul 15, 2022 | 48.98 | 49.48 | 48.14 | 48.58 | 12,850,514 | -0.30(-0.61%) |
Jul 14, 2022 | 48.22 | 48.92 | 47.84 | 48.88 | 5,582,786 | +0.48(+0.98%) |
Jul 13, 2022 | 47.67 | 48.92 | 47.67 | 48.40 | 4,381,204 | +0.02(+0.05%) |
Jul 12, 2022 | 48.56 | 48.93 | 48.22 | 48.38 | 4,246,734 | -0.05(-0.11%) |
Jul 11, 2022 | 48.70 | 48.92 | 48.24 | 48.43 | 4,199,656 | -0.31(-0.64%) |
Jul 08, 2022 | 48.49 | 49.01 | 47.95 | 48.74 | 6,302,398 | +0.25(+0.51%) |
Jul 07, 2022 | 48.70 | 48.73 | 48.19 | 48.49 | 6,708,724 | -0.20(-0.41%) |
Jul 06, 2022 | 48.12 | 49.26 | 48.12 | 48.70 | 7,359,276 | +0.64(+1.33%) |
Jul 05, 2022 | 47.05 | 48.31 | 46.52 | 48.05 | 7,246,840 | +0.76(+1.61%) |
Jul 01, 2022 | 46.09 | 47.34 | 45.96 | 47.30 | 3,640,752 | +0.95(+2.04%) |
Jun 30, 2022 | 46.37 | 46.56 | 45.71 | 46.35 | 5,145,214 | -0.32(-0.70%) |
Jun 29, 2022 | 45.59 | 46.68 | 45.42 | 46.67 | 5,619,938 | +1.27(+2.80%) |
Jun 28, 2022 | 47.09 | 47.37 | 45.20 | 45.41 | 7,030,976 | -1.70(-3.61%) |
Jun 27, 2022 | 47.00 | 47.14 | 46.53 | 47.10 | 4,807,388 | -0.19(-0.39%) |
Jun 24, 2022 | 46.65 | 47.30 | 46.11 | 47.29 | 5,943,230 | +1.20(+2.60%) |
Jun 23, 2022 | 45.78 | 46.35 | 45.50 | 46.09 | 3,586,124 | +0.72(+1.59%) |
Jun 22, 2022 | 45.10 | 45.82 | 44.89 | 45.37 | 4,964,552 | -0.05(-0.11%) |
Jun 21, 2022 | 44.42 | 45.78 | 44.02 | 45.42 | 5,917,210 | +1.36(+3.09%) |
Jun 17, 2022 | 43.91 | 44.53 | 43.53 | 44.06 | 9,619,964 | +0.12(+0.26%) |
Jun 16, 2022 | 43.38 | 44.28 | 42.65 | 43.95 | 8,247,826 | +0.01(+0.02%) |
Jun 15, 2022 | 44.33 | 45.21 | 43.52 | 43.94 | 7,452,734 | -0.09(-0.22%) |
Jun 14, 2022 | 42.88 | 44.18 | 42.88 | 44.03 | 9,365,008 | +1.79(+4.23%) |
Jun 13, 2022 | 42.62 | 42.98 | 41.95 | 42.24 | 5,873,336 | -1.28(-2.93%) |
Jun 10, 2022 | 43.85 | 44.06 | 43.43 | 43.52 | 6,134,106 | -1.13(-2.53%) |
Jun 09, 2022 | 44.84 | 45.48 | 44.61 | 44.65 | 4,228,014 | -0.47(-1.04%) |
Jun 08, 2022 | 45.17 | 45.47 | 44.99 | 45.12 | 3,830,834 | -0.30(-0.67%) |
Jun 07, 2022 | 45.45 | 46.00 | 45.11 | 45.42 | 4,724,296 | -0.26(-0.56%) |
Jun 06, 2022 | 45.00 | 45.92 | 44.90 | 45.68 | 7,056,904 | +1.27(+2.85%) |
Jun 03, 2022 | 44.90 | 44.99 | 44.19 | 44.41 | 4,682,558 | -0.76(-1.67%) |
Jun 02, 2022 | 44.24 | 45.20 | 43.70 | 45.17 | 5,373,950 | +1.15(+2.60%) |
Jun 01, 2022 | 44.41 | 44.48 | 43.48 | 44.02 | 3,887,580 | -0.54(-1.20%) |
May 31, 2022 | 44.78 | 45.00 | 43.89 | 44.56 | 8,209,986 | -0.27(-0.61%) |
May 27, 2022 | 44.55 | 44.85 | 44.33 | 44.84 | 4,247,178 | +0.47(+1.06%) |
May 26, 2022 | 43.98 | 44.70 | 43.93 | 44.37 | 3,225,852 | +0.50(+1.14%) |
May 25, 2022 | 43.53 | 44.06 | 43.41 | 43.87 | 3,489,314 | +0.12(+0.27%) |
May 24, 2022 | 43.48 | 43.84 | 43.29 | 43.74 | 5,670,014 | +0.22(+0.51%) |
May 23, 2022 | 44.34 | 44.45 | 43.19 | 43.52 | 5,906,426 | -0.29(-0.66%) |
May 20, 2022 | 43.55 | 43.99 | 42.95 | 43.81 | 7,616,832 | +0.43(+1.00%) |
May 19, 2022 | 43.04 | 43.80 | 42.57 | 43.38 | 6,509,030 | +0.07(+0.16%) |
May 18, 2022 | 44.73 | 45.12 | 43.12 | 43.31 | 6,413,958 | -1.30(-2.93%) |
May 17, 2022 | 44.88 | 45.10 | 44.04 | 44.62 | 4,668,350 | +0.06(+0.13%) |
May 16, 2022 | 44.05 | 45.03 | 44.05 | 44.55 | 5,451,038 | +0.11(+0.25%) |
May 13, 2022 | 43.05 | 44.58 | 42.93 | 44.45 | 6,411,192 | +1.60(+3.75%) |
May 12, 2022 | 41.85 | 43.27 | 41.85 | 42.84 | 6,359,686 | +0.39(+0.91%) |
May 11, 2022 | 41.94 | 43.66 | 41.70 | 42.45 | 6,959,326 | +0.38(+0.92%) |
May 10, 2022 | 42.45 | 42.64 | 41.53 | 42.07 | 5,860,750 | +0.29(+0.68%) |
May 09, 2022 | 42.69 | 43.24 | 41.10 | 41.78 | 9,844,172 | -1.55(-3.58%) |
May 06, 2022 | 41.27 | 43.80 | 41.27 | 43.34 | 13,271,498 | +1.81(+4.37%) |
May 05, 2022 | 42.88 | 43.09 | 41.06 | 41.52 | 7,849,454 | -1.80(-4.17%) |
May 04, 2022 | 41.91 | 43.44 | 41.67 | 43.33 | 7,040,194 | +1.37(+3.25%) |
May 03, 2022 | 42.76 | 42.76 | 41.55 | 41.96 | 5,609,702 | -0.41(-0.98%) |
May 02, 2022 | 43.07 | 43.30 | 41.57 | 42.38 | 6,969,266 | -0.47(-1.09%) |
Apr 29, 2022 | 43.62 | 43.91 | 42.62 | 42.84 | 6,660,834 | -1.06(-2.43%) |
Apr 28, 2022 | 43.43 | 43.99 | 42.69 | 43.91 | 5,343,128 | +0.53(+1.22%) |
Apr 27, 2022 | 42.99 | 43.71 | 42.90 | 43.38 | 7,378,554 | +0.24(+0.57%) |
Apr 26, 2022 | 42.92 | 43.52 | 42.87 | 43.13 | 8,401,286 | -0.21(-0.48%) |
Apr 25, 2022 | 42.83 | 43.40 | 41.81 | 43.34 | 7,005,228 | +0.52(+1.20%) |
Apr 22, 2022 | 43.25 | 43.47 | 42.59 | 42.83 | 7,973,850 | -0.61(-1.42%) |
Apr 21, 2022 | 43.02 | 44.02 | 42.91 | 43.44 | 8,535,934 | +0.77(+1.79%) |
Apr 20, 2022 | 42.24 | 42.78 | 41.97 | 42.67 | 4,205,398 | +0.77(+1.85%) |
Apr 19, 2022 | 41.19 | 41.99 | 41.02 | 41.90 | 3,785,792 | +0.68(+1.65%) |
Apr 18, 2022 | 41.03 | 41.41 | 40.87 | 41.22 | 4,420,928 | -0.08(-0.18%) |
Apr 14, 2022 | 42.06 | 42.24 | 40.95 | 41.30 | 12,559,700 | -0.71(-1.69%) |
Apr 13, 2022 | 41.24 | 42.28 | 41.24 | 42.01 | 5,956,802 | +0.66(+1.60%) |
Apr 12, 2022 | 41.31 | 41.71 | 41.02 | 41.34 | 5,973,136 | +0.26(+0.63%) |
Apr 11, 2022 | 40.73 | 41.54 | 40.56 | 41.09 | 5,691,552 | +0.27(+0.67%) |
Apr 08, 2022 | 40.83 | 41.56 | 40.26 | 40.81 | 6,990,588 | -0.08(-0.20%) |
Apr 07, 2022 | 40.32 | 41.16 | 40.09 | 40.89 | 5,247,386 | +0.48(+1.19%) |
Apr 06, 2022 | 40.52 | 40.91 | 39.58 | 40.41 | 4,929,554 | -0.54(-1.32%) |
Apr 05, 2022 | 41.33 | 41.45 | 40.74 | 40.95 | 3,998,730 | -0.35(-0.85%) |
Apr 04, 2022 | 40.98 | 41.38 | 40.57 | 41.30 | 4,254,206 | +0.22(+0.55%) |
Apr 01, 2022 | 40.14 | 41.12 | 40.04 | 41.08 | 4,550,142 | +1.12(+2.82%) |
Mar 31, 2022 | 40.22 | 40.48 | 39.94 | 39.95 | 5,368,616 | -0.08(-0.20%) |
Mar 30, 2022 | 40.89 | 41.09 | 39.80 | 40.03 | 3,895,394 | -1.26(-3.05%) |
Mar 29, 2022 | 40.71 | 41.79 | 40.33 | 41.29 | 5,138,402 | +1.28(+3.20%) |
Mar 28, 2022 | 39.58 | 40.04 | 39.27 | 40.01 | 3,321,652 | +0.66(+1.68%) |
Mar 25, 2022 | 39.53 | 39.63 | 39.03 | 39.35 | 3,413,166 | +0.07(+0.18%) |
Mar 24, 2022 | 39.16 | 39.31 | 38.62 | 39.28 | 4,443,064 | +0.26(+0.65%) |
Mar 23, 2022 | 40.44 | 40.45 | 38.92 | 39.02 | 5,123,478 | -1.62(-4.00%) |
Mar 22, 2022 | 39.72 | 40.88 | 39.72 | 40.65 | 7,092,934 | +1.15(+2.91%) |
Mar 21, 2022 | 39.98 | 40.10 | 38.91 | 39.50 | 4,685,584 | -0.80(-1.97%) |
Mar 18, 2022 | 39.56 | 40.41 | 39.10 | 40.30 | 9,555,958 | +1.16(+2.95%) |
Mar 17, 2022 | 38.55 | 39.22 | 38.24 | 39.14 | 4,688,548 | +0.55(+1.41%) |
Mar 16, 2022 | 37.97 | 39.03 | 37.64 | 38.59 | 6,021,974 | +1.05(+2.81%) |
Mar 15, 2022 | 37.10 | 37.62 | 36.99 | 37.54 | 3,991,146 | +0.92(+2.53%) |
Mar 14, 2022 | 36.88 | 37.39 | 36.56 | 36.62 | 3,931,708 | +0.01(+0.01%) |
Mar 11, 2022 | 38.16 | 38.26 | 36.55 | 36.61 | 3,375,024 | -1.09(-2.88%) |
Mar 10, 2022 | 37.68 | 38.25 | 37.03 | 37.70 | 5,517,176 | -0.65(-1.68%) |
Mar 09, 2022 | 37.28 | 38.58 | 37.12 | 38.34 | 7,075,040 | +2.10(+5.78%) |
Mar 08, 2022 | 37.36 | 37.84 | 35.89 | 36.24 | 8,853,486 | -1.26(-3.35%) |
Mar 07, 2022 | 40.67 | 40.67 | 37.35 | 37.50 | 10,949,006 | -3.16(-7.77%) |
Mar 04, 2022 | 41.47 | 41.47 | 40.44 | 40.66 | 7,686,212 | -1.02(-2.44%) |
Mar 03, 2022 | 42.09 | 42.19 | 41.62 | 41.67 | 7,622,832 | -0.20(-0.48%) |
Mar 02, 2022 | 41.74 | 42.16 | 41.39 | 41.88 | 3,418,482 | +0.26(+0.62%) |
Mar 01, 2022 | 42.10 | 42.32 | 41.37 | 41.62 | 5,382,214 | -0.59(-1.39%) |
Feb 28, 2022 | 41.49 | 42.48 | 41.43 | 42.20 | 8,159,072 | -0.08(-0.20%) |
Feb 25, 2022 | 41.50 | 42.92 | 41.58 | 42.28 | 11,672,238 | +2.11(+5.25%) |
Feb 24, 2022 | 39.45 | 40.20 | 38.19 | 40.17 | 9,463,404 | +0.47(+1.18%) |
Feb 23, 2022 | 40.90 | 40.99 | 39.60 | 39.70 | 6,407,974 | -1.12(-2.74%) |
Feb 22, 2022 | 40.42 | 40.93 | 40.26 | 40.83 | 9,145,604 | +0.19(+0.47%) |
Feb 18, 2022 | 40.63 | 0 | -0.44(-1.06%) | |||
Feb 17, 2022 | 41.45 | 41.45 | 40.65 | 41.07 | 4,696,026 | -0.54(-1.30%) |
Feb 16, 2022 | 41.20 | 41.83 | 40.54 | 41.61 | 5,330,662 | +0.22(+0.53%) |
Feb 15, 2022 | 42.50 | 42.56 | 40.96 | 41.39 | 7,839,880 | +0.11(+0.25%) |
Feb 14, 2022 | 41.50 | 42.85 | 40.77 | 41.28 | 5,865,998 | -0.12(-0.28%) |
Feb 11, 2022 | 41.93 | 42.37 | 41.27 | 41.40 | 4,233,474 | -0.52(-1.23%) |
Feb 10, 2022 | 42.49 | 42.52 | 41.60 | 41.91 | 6,357,696 | -1.23(-2.85%) |
Feb 09, 2022 | 42.87 | 43.30 | 42.66 | 43.15 | 4,356,238 | +0.79(+1.85%) |
Feb 08, 2022 | 42.19 | 42.49 | 41.88 | 42.36 | 5,139,464 | +0.09(+0.21%) |
Feb 07, 2022 | 42.26 | 42.56 | 42.08 | 42.27 | 3,071,918 | +0.12(+0.30%) |
Feb 04, 2022 | 42.52 | 42.81 | 41.91 | 42.15 | 6,169,880 | -0.89(-2.08%) |
Feb 03, 2022 | 43.20 | 42.91 | 43.04 | 6,862,262 | -0.56(-1.30%) | |
Feb 02, 2022 | 43.56 | 43.97 | 43.30 | 43.60 | 4,173,774 | +0.37(+0.86%) |
Feb 01, 2022 | 43.30 | 43.37 | 42.66 | 43.23 | 6,964,288 | -0.12(-0.29%) |
Jan 31, 2022 | 42.63 | 43.40 | 43.36 | 4,579,642 | +0.70(+1.65%) | |
Jan 28, 2022 | 41.45 | 42.66 | 41.00 | 42.66 | 5,212,318 | +1.07(+2.57%) |
Jan 27, 2022 | 42.66 | 42.95 | 41.35 | 41.59 | 4,749,162 | -0.71(-1.68%) |
Jan 26, 2022 | 43.05 | 43.62 | 42.06 | 42.30 | 5,077,464 | -0.87(-2.02%) |
Jan 25, 2022 | 43.48 | 43.65 | 42.69 | 43.16 | 5,581,322 | -0.91(-2.05%) |
Jan 24, 2022 | 42.77 | 44.15 | 42.10 | 44.07 | 6,855,820 | +1.26(+2.94%) |
Jan 21, 2022 | 43.27 | 43.88 | 42.76 | 42.81 | 6,160,536 | -0.38(-0.87%) |
Jan 20, 2022 | 43.69 | 44.56 | 43.12 | 43.19 | 3,938,262 | -0.18(-0.42%) |
Jan 19, 2022 | 43.42 | 43.73 | 43.09 | 43.37 | 5,806,160 | +0.02(+0.03%) |
Jan 18, 2022 | 44.17 | 44.43 | 43.27 | 43.35 | 6,205,462 | -1.60(-3.57%) |
Jan 14, 2022 | 44.95 | 0 | -2.23(-4.73%) | |||
Jan 13, 2022 | 47.17 | 47.52 | 46.84 | 47.19 | 4,779,050 | +0.20(+0.41%) |
Jan 12, 2022 | 47.55 | 47.64 | 46.84 | 46.99 | 3,743,442 | -0.30(-0.63%) |
Jan 11, 2022 | 46.07 | 47.37 | 45.77 | 47.29 | 3,742,362 | +0.92(+2.00%) |
Jan 10, 2022 | 46.91 | 46.93 | 45.58 | 46.37 | 6,309,332 | -0.66(-1.41%) |
Jan 07, 2022 | 47.68 | 47.85 | 47.01 | 47.03 | 3,675,262 | -0.73(-1.53%) |
Jan 06, 2022 | 47.81 | 48.40 | 47.65 | 47.76 | 4,969,276 | -0.27(-0.55%) |
Jan 05, 2022 | 48.75 | 49.37 | 48.00 | 48.02 | 4,738,914 | -0.84(-1.73%) |
Jan 04, 2022 | 48.20 | 48.98 | 48.20 | 48.87 | 4,181,568 | +0.60(+1.24%) |
Jan 03, 2022 | 47.76 | 48.34 | 47.44 | 48.27 | 3,685,030 | +0.25(+0.52%) |
Dec 31, 2021 | 47.66 | 48.11 | 47.50 | 48.02 | 2,210,162 | +0.33(+0.68%) |
Dec 30, 2021 | 48.14 | 48.21 | 47.62 | 47.70 | 2,226,582 | -0.20(-0.42%) |
Dec 29, 2021 | 47.42 | 47.99 | 47.25 | 47.90 | 2,588,668 | +0.55(+1.15%) |
Dec 28, 2021 | 47.45 | 47.66 | 47.17 | 47.35 | 2,137,158 | -0.05(-0.11%) |
Dec 27, 2021 | 47.01 | 47.45 | 47.01 | 47.40 | 2,034,102 | +0.48(+1.02%) |
Dec 23, 2021 | 46.86 | 47.16 | 46.68 | 46.92 | 2,444,550 | +0.18(+0.39%) |
Dec 22, 2021 | 46.34 | 46.77 | 46.19 | 46.74 | 2,308,138 | +0.34(+0.74%) |
Dec 21, 2021 | 45.84 | 46.45 | 45.83 | 46.40 | 3,092,272 | +0.58(+1.25%) |
Dec 20, 2021 | 45.37 | 45.89 | 44.80 | 45.82 | 5,719,264 | +0.01(+0.02%) |
Dec 17, 2021 | 45.52 | 46.55 | 45.25 | 45.81 | 11,594,838 | +0.00(+0.00%) |
Dec 16, 2021 | 45.84 | 46.31 | 45.62 | 45.81 | 5,437,076 | +0.21(+0.45%) |
Dec 15, 2021 | 45.24 | 45.65 | 44.82 | 45.60 | 5,584,058 | +0.42(+0.93%) |
Dec 14, 2021 | 44.70 | 45.34 | 44.67 | 45.19 | 3,964,510 | +0.30(+0.66%) |
Dec 13, 2021 | 44.75 | 45.16 | 44.42 | 44.89 | 3,125,442 | +0.18(+0.41%) |
Dec 10, 2021 | 44.51 | 45.01 | 44.35 | 44.71 | 5,296,806 | +0.56(+1.26%) |
Dec 09, 2021 | 44.05 | 44.44 | 44.01 | 44.15 | 2,984,368 | -0.32(-0.71%) |
Dec 08, 2021 | 44.10 | 44.51 | 43.77 | 44.47 | 4,618,198 | +0.35(+0.79%) |
Dec 07, 2021 | 42.98 | 44.40 | 42.98 | 44.12 | 7,769,468 | +1.32(+3.08%) |
Dec 06, 2021 | 42.30 | 42.94 | 41.97 | 42.80 | 3,120,350 | +1.04(+2.49%) |
Dec 03, 2021 | 41.66 | 41.93 | 41.29 | 41.76 | 4,822,402 | +0.28(+0.66%) |
Dec 02, 2021 | 40.84 | 41.90 | 40.84 | 41.48 | 5,599,118 | +0.95(+2.34%) |